Hubei Century Network Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.190	13.280	12.710	12.830	12.782	26,956,730
2024-04-29	12.680	13.270	12.650	13.220	13.170	37,888,992
2024-04-26	12.550	13.200	12.550	12.990	12.941	30,457,381
2024-04-25	12.640	12.850	12.570	12.640	12.592	21,924,359
2024-04-24	12.110	12.940	12.060	12.850	12.802	37,386,609
2024-04-23	11.990	12.280	11.980	12.150	12.104	22,935,779
2024-04-22	11.780	12.110	11.690	11.860	11.815	17,171,170
2024-04-19	12.300	12.380	12.010	12.060	12.015	20,135,359
2024-04-18	12.500	12.670	12.180	12.400	12.353	26,063,891
2024-04-17	12.150	12.740	12.150	12.600	12.553	37,093,473
2024-04-16	12.720	12.830	11.800	11.830	11.785	32,802,738
2024-04-15	13.450	13.560	12.510	12.850	12.802	35,919,719
2024-04-12	13.800	14.080	13.400	13.450	13.399	28,958,801
2024-04-11	13.530	14.160	13.530	13.870	13.818	32,150,789
2024-04-10	14.100	14.190	13.510	13.680	13.628	37,787,719
2024-04-09	13.970	14.600	13.860	14.430	14.376	37,468,441
2024-04-08	14.560	14.560	13.940	13.960	13.907	34,712,781
2024-04-03	15.350	15.500	14.540	14.710	14.655	53,373,520
2024-04-02	15.760	16.200	15.280	15.500	15.442	52,517,898
2024-04-01	15.120	16.000	15.110	15.740	15.681	60,817,488
2024-03-29	15.550	15.750	14.830	15.130	15.073	64,820,121
2024-03-28	15.060	16.220	15.060	15.900	15.840	75,561,195
2024-03-27	16.230	16.550	15.230	15.270	15.212	84,813,484
2024-03-26	17.390	17.660	16.090	16.730	16.667	118,923,695
2024-03-25	19.870	19.870	17.400	17.630	17.564	158,628,703
2024-03-22	16.520	16.970	15.530	16.560	16.498	92,036,141
2024-03-21	16.390	17.180	16.190	16.270	16.209	107,405,602
2024-03-20	15.240	15.860	15.180	15.770	15.711	68,703,719
2024-03-19	15.500	15.990	15.340	15.370	15.312	66,460,922
2024-03-18	15.190	15.680	14.840	15.600	15.541	68,115,828
2024-03-15	15.030	15.180	14.720	15.060	15.003	38,585,922
2024-03-14	14.980	15.110	14.700	15.060	15.003	52,561,961
2024-03-13	14.850	15.800	14.630	15.300	15.242	90,635,570
2024-03-12	14.390	15.050	14.370	14.680	14.625	60,246,434
2024-03-11	13.750	14.280	13.550	14.260	14.206	45,405,352
2024-03-08	13.840	13.970	13.510	13.920	13.868	43,829,887
2024-03-07	14.490	14.690	13.840	13.880	13.828	51,460,059
2024-03-06	14.480	15.020	14.470	14.550	14.495	39,042,246
2024-03-05	14.920	15.220	14.610	14.720	14.665	55,294,047
2024-03-04	15.140	15.390	14.430	15.260	15.203	69,125,469
2024-03-01	14.910	15.340	14.650	15.260	15.203	60,011,367
2024-02-29	14.150	14.920	14.110	14.920	14.864	56,439,059
2024-02-28	15.590	16.240	14.100	14.150	14.097	96,345,469
2024-02-27	14.260	15.220	14.180	15.220	15.163	71,176,312
2024-02-26	14.580	14.770	14.180	14.400	14.346	59,650,898
2024-02-23	14.430	14.920	14.040	14.850	14.794	66,139,383
2024-02-22	14.000	14.380	13.900	14.220	14.166	44,968,910
2024-02-21	13.570	14.550	13.500	13.890	13.838	61,217,078
2024-02-20	13.680	14.960	13.600	13.900	13.848	69,087,648
2024-02-19	13.200	14.240	13.030	14.100	14.047	69,672,242
2024-02-08	11.660	12.680	11.540	12.660	12.612	49,532,273
2024-02-07	11.800	12.340	11.350	11.540	11.497	44,388,461
2024-02-06	11.000	12.070	10.440	11.870	11.825	47,477,699
2024-02-05	12.420	12.500	10.910	11.070	11.028	52,402,141
2024-02-02	12.750	13.470	12.200	12.680	12.632	49,207,727
2024-02-01	12.280	13.340	11.980	12.840	12.792	56,909,121
2024-01-31	13.920	14.250	12.120	12.530	12.483	73,930,016
2024-01-30	14.720	15.270	14.100	14.170	14.117	61,910,711
2024-01-29	14.920	15.920	14.260	15.320	15.262	95,770,141
2024-01-26	14.200	16.500	14.030	15.290	15.232	106,884,492

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0050 CNY
2024-06-18	0.0350 CNY
2023-06-30	0.1530 CNY
2020-06-29	0.0220 CNY
2019-05-28	0.0760 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.